Universal Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	150.78	152.07	148.37	150.45	-	0.22%	258,990
May 28, 2026	153.34	153.88	149.15	150.12	150.12	-2.70%	1,199,303
May 27, 2026	156.15	159.52	154.24	154.29	154.29	-1.49%	856,344
May 26, 2026	156.41	158.97	154.47	156.63	156.63	-0.74%	1,061,987
May 22, 2026	162.51	163.43	157.42	157.80	157.80	-2.86%	1,235,502
May 21, 2026	160.00	163.63	157.01	162.45	162.45	-1.14%	928,524
May 20, 2026	165.28	167.27	162.93	164.32	164.32	-1.28%	646,283
May 19, 2026	168.61	169.55	161.32	166.45	166.45	-1.67%	809,684
May 18, 2026	168.47	172.17	168.32	169.27	169.27	0.37%	619,680
May 15, 2026	172.05	172.75	167.47	168.64	168.64	-1.19%	1,097,614
May 14, 2026	171.97	172.79	168.62	170.67	170.67	-0.20%	813,619
May 13, 2026	172.08	173.08	166.92	171.01	171.01	0.81%	934,005
May 12, 2026	168.14	172.37	166.05	169.63	169.63	0.83%	880,970
May 11, 2026	169.88	171.07	167.21	168.23	168.23	-1.02%	959,815
May 8, 2026	173.85	175.00	168.81	169.96	169.96	-0.35%	1,109,817
May 7, 2026	168.35	172.87	168.22	170.56	170.56	1.23%	1,254,646
May 6, 2026	167.00	171.72	164.21	168.49	168.49	1.87%	1,108,174
May 5, 2026	165.76	168.45	165.00	165.40	165.40	-0.40%	1,097,613
May 4, 2026	166.95	167.84	163.09	166.07	166.07	-0.56%	1,184,631
May 1, 2026	168.25	170.46	166.11	167.00	167.00	-0.75%	1,069,878
Apr 30, 2026	169.47	171.49	165.71	168.27	168.27	0.18%	1,142,079
Apr 29, 2026	160.01	169.97	159.00	167.97	167.97	3.34%	1,575,624
Apr 28, 2026	184.01	184.38	161.49	162.54	162.54	-9.45%	1,619,259
Apr 27, 2026	176.32	180.27	175.60	179.51	179.51	2.96%	1,255,493
Apr 24, 2026	177.96	177.96	170.30	174.35	174.35	-3.77%	753,552
Apr 23, 2026	181.49	183.10	180.07	181.18	181.18	0.25%	518,654
Apr 22, 2026	179.56	181.77	177.05	180.72	180.72	1.22%	450,856
Apr 21, 2026	181.05	181.05	177.71	178.55	178.55	-0.65%	535,634
Apr 20, 2026	181.98	183.29	179.34	179.72	179.72	-1.47%	686,163
Apr 17, 2026	178.40	183.49	178.23	182.41	182.41	2.06%	535,251
Apr 16, 2026	179.46	182.96	178.54	178.73	178.73	-0.79%	497,486
Apr 15, 2026	181.70	182.19	178.70	180.15	180.15	-0.99%	500,259
Apr 14, 2026	182.28	184.01	180.65	181.95	181.95	-0.68%	499,091
Apr 13, 2026	179.51	183.22	177.42	183.20	183.20	1.34%	731,000
Apr 10, 2026	189.09	189.09	180.77	180.78	180.78	-3.78%	464,091
Apr 9, 2026	185.32	189.45	185.32	187.88	187.88	0.60%	331,385
Apr 8, 2026	183.47	187.63	182.29	186.76	186.76	3.41%	561,886
Apr 7, 2026	181.47	183.39	180.00	180.61	180.61	-0.40%	514,286
Apr 6, 2026	176.00	181.52	175.75	181.33	181.33	2.62%	658,284
Apr 2, 2026	175.14	178.09	173.79	176.70	176.70	-0.70%	547,003
Apr 1, 2026	177.57	180.45	176.21	177.94	177.94	-0.58%	743,499
Mar 31, 2026	183.40	183.83	176.81	178.97	178.97	-1.72%	698,189
Mar 30, 2026	186.20	186.20	181.81	182.10	182.10	-1.05%	601,802
Mar 27, 2026	185.40	185.71	183.57	184.04	184.04	-0.57%	581,105
Mar 26, 2026	185.14	188.40	184.86	185.09	185.09	-0.87%	393,466
Mar 25, 2026	186.31	188.56	182.47	186.72	186.72	0.43%	651,820
Mar 24, 2026	187.38	188.93	181.81	185.92	185.92	-1.15%	694,071
Mar 23, 2026	187.62	191.40	187.18	188.09	188.09	1.22%	847,314
Mar 20, 2026	185.11	187.39	184.16	185.82	185.82	-0.75%	1,124,634
Mar 19, 2026	189.17	189.17	185.86	187.22	187.22	-1.24%	778,365